IEFA: iShares Core MSCI EAFE ETF

As of Friday, July 26th, 2024

$ 73.88

+0.96 +1.32%

Open: 73.52
High: 74.00
Low: 73.45
Volume: 3,686,275
Previous Close on Thursday, July 25th, 2024

$ 72.92

-0.46 -0.63%

Open: 72.79
High: 73.55
Low: 72.53
Volume: 6,578,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 73.52 74.00 73.45 73.88 3,686,275 +0.96 +1.32
2024-07-25 72.79 73.55 72.53 72.92 6,578,588 -0.46 -0.63
2024-07-24 74.08 74.18 73.35 73.38 5,369,276 -0.91 -1.22
2024-07-23 74.34 74.44 74.25 74.29 5,430,354 -0.43 -0.58
2024-07-22 74.61 74.73 74.39 74.72 6,772,612 +0.74 +1.00
2024-07-19 74.18 74.20 73.87 73.98 4,456,500 -0.42 -0.56
2024-07-18 75.32 75.35 74.25 74.40 5,408,714 -0.71 -0.95
2024-07-17 75.13 75.42 75.02 75.11 6,112,521 -0.38 -0.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.73
On 2024-07-22		 72.53
On 2024-07-25		 -0.10 -0.14 74.73
On 2024-07-22		 72.53
On 2024-07-25		 -2.95 73.84
10D 75.61
On 2024-07-15		 72.53
On 2024-07-25		 -1.84 -2.43 75.61
On 2024-07-15		 72.53
On 2024-07-25		 -4.08 74.33
20D 75.98
On 2024-07-12		 72.33
On 2024-06-28		 1.31 1.81 75.98
On 2024-07-12		 72.53
On 2024-07-25		 -4.55 74.12
WTD 74.73
On 2024-07-22		 72.53
On 2024-07-25		 -0.10 -0.14 74.73
On 2024-07-22		 72.53
On 2024-07-25		 -2.95 73.84
MTD 75.98
On 2024-07-12		 72.45
On 2024-07-02		 1.24 1.71 75.98
On 2024-07-12		 72.53
On 2024-07-25		 -4.55 74.20
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

73.88 +0.96 +1.32 3,686,275